NEW ART HOLDINGS Co., Ltd. (TYO:7638)
Japan · Delayed Price · Currency is JPY 1,467.00
-18.00 (-1.21%)
Jan 23, 2026, 3:30 PM JST
NEW ART HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | - | - | 9,000 |
| Jan 22, 2026 | 1,479.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 0.81% | 8,700 |
| Jan 21, 2026 | 1,486.00 | 1,486.00 | 1,472.00 | 1,473.00 | 1,473.00 | -0.94% | 24,900 |
| Jan 20, 2026 | 1,493.00 | 1,493.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.13% | 16,700 |
| Jan 19, 2026 | 1,502.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.33% | 39,300 |
| Jan 16, 2026 | 1,500.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.27% | 37,300 |
| Jan 15, 2026 | 1,495.00 | 1,503.00 | 1,495.00 | 1,501.00 | 1,501.00 | 0.47% | 26,700 |
| Jan 14, 2026 | 1,490.00 | 1,494.00 | 1,485.00 | 1,494.00 | 1,494.00 | 0.54% | 13,800 |
| Jan 13, 2026 | 1,504.00 | 1,504.00 | 1,485.00 | 1,486.00 | 1,486.00 | -1.00% | 28,600 |
| Jan 9, 2026 | 1,475.00 | 1,501.00 | 1,475.00 | 1,501.00 | 1,501.00 | 1.62% | 79,900 |
| Jan 8, 2026 | 1,479.00 | 1,485.00 | 1,471.00 | 1,477.00 | 1,477.00 | -0.27% | 21,200 |
| Jan 7, 2026 | 1,478.00 | 1,486.00 | 1,473.00 | 1,481.00 | 1,481.00 | 0.07% | 25,900 |
| Jan 6, 2026 | 1,489.00 | 1,489.00 | 1,477.00 | 1,480.00 | 1,480.00 | -0.47% | 24,900 |
| Jan 5, 2026 | 1,489.00 | 1,489.00 | 1,474.00 | 1,487.00 | 1,487.00 | 0.81% | 21,400 |
| Dec 30, 2025 | 1,479.00 | 1,487.00 | 1,473.00 | 1,475.00 | 1,475.00 | -0.27% | 14,700 |
| Dec 29, 2025 | 1,476.00 | 1,480.00 | 1,470.00 | 1,479.00 | 1,479.00 | 0.61% | 32,100 |
| Dec 26, 2025 | 1,453.00 | 1,470.00 | 1,452.00 | 1,470.00 | 1,470.00 | 1.66% | 20,800 |
| Dec 25, 2025 | 1,445.00 | 1,459.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.14% | 23,800 |
| Dec 24, 2025 | 1,455.00 | 1,459.00 | 1,447.00 | 1,448.00 | 1,448.00 | -0.34% | 21,100 |
| Dec 23, 2025 | 1,444.00 | 1,456.00 | 1,442.00 | 1,453.00 | 1,453.00 | 0.21% | 11,800 |
| Dec 22, 2025 | 1,457.00 | 1,457.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.62% | 13,700 |
| Dec 19, 2025 | 1,457.00 | 1,475.00 | 1,447.00 | 1,459.00 | 1,459.00 | -0.41% | 17,800 |
| Dec 18, 2025 | 1,476.00 | 1,476.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.61% | 8,400 |
| Dec 17, 2025 | 1,477.00 | 1,478.00 | 1,464.00 | 1,474.00 | 1,474.00 | -0.20% | 5,200 |
| Dec 16, 2025 | 1,513.00 | 1,513.00 | 1,477.00 | 1,477.00 | 1,477.00 | -2.38% | 16,900 |
| Dec 15, 2025 | 1,450.00 | 1,515.00 | 1,447.00 | 1,513.00 | 1,513.00 | 4.34% | 56,600 |
| Dec 12, 2025 | 1,444.00 | 1,454.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.35% | 8,100 |
| Dec 11, 2025 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 9,300 |
| Dec 10, 2025 | 1,462.00 | 1,463.00 | 1,452.00 | 1,460.00 | 1,460.00 | 0.14% | 4,400 |
| Dec 9, 2025 | 1,465.00 | 1,467.00 | 1,453.00 | 1,458.00 | 1,458.00 | -0.55% | 9,300 |
| Dec 8, 2025 | 1,478.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.81% | 13,900 |
| Dec 5, 2025 | 1,471.00 | 1,479.00 | 1,471.00 | 1,478.00 | 1,478.00 | 0.41% | 3,600 |
| Dec 4, 2025 | 1,469.00 | 1,478.00 | 1,469.00 | 1,472.00 | 1,472.00 | 0.20% | 5,800 |
| Dec 3, 2025 | 1,477.00 | 1,477.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.54% | 6,600 |
| Dec 2, 2025 | 1,477.00 | 1,479.00 | 1,471.00 | 1,477.00 | 1,477.00 | 0.27% | 2,900 |
| Dec 1, 2025 | 1,483.00 | 1,483.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.61% | 6,200 |
| Nov 28, 2025 | 1,479.00 | 1,486.00 | 1,479.00 | 1,482.00 | 1,482.00 | 0.27% | 8,900 |
| Nov 27, 2025 | 1,480.00 | 1,487.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.34% | 4,100 |
| Nov 26, 2025 | 1,477.00 | 1,487.00 | 1,477.00 | 1,483.00 | 1,483.00 | 0.47% | 5,100 |
| Nov 25, 2025 | 1,486.00 | 1,488.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.67% | 4,700 |
| Nov 21, 2025 | 1,470.00 | 1,489.00 | 1,470.00 | 1,486.00 | 1,486.00 | 0.41% | 8,300 |
| Nov 20, 2025 | 1,488.00 | 1,497.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.47% | 12,300 |
| Nov 19, 2025 | 1,495.00 | 1,496.00 | 1,485.00 | 1,487.00 | 1,487.00 | -0.60% | 12,200 |
| Nov 18, 2025 | 1,499.00 | 1,504.00 | 1,481.00 | 1,496.00 | 1,496.00 | -0.20% | 17,300 |
| Nov 17, 2025 | 1,509.00 | 1,510.00 | 1,490.00 | 1,499.00 | 1,499.00 | 1.35% | 38,000 |
| Nov 14, 2025 | 1,473.00 | 1,483.00 | 1,456.00 | 1,479.00 | 1,479.00 | 0.34% | 24,600 |
| Nov 13, 2025 | 1,465.00 | 1,475.00 | 1,463.00 | 1,474.00 | 1,474.00 | 0.75% | 13,600 |
| Nov 12, 2025 | 1,449.00 | 1,464.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.97% | 7,700 |
| Nov 11, 2025 | 1,440.00 | 1,456.00 | 1,439.00 | 1,449.00 | 1,449.00 | 1.05% | 7,900 |
| Nov 10, 2025 | 1,440.00 | 1,441.00 | 1,430.00 | 1,434.00 | 1,434.00 | -0.21% | 8,000 |